Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | JPY | 1,310 | 1,310 | 1,289 | 1,302 | 1,302 | +9 (+0.70%) | 130,100 |
16 Dec 2019 | JPY | 1,315 | 1,320 | 1,293 | 1,293 | 1,293 | -21 (-1.60%) | 118,700 |
13 Dec 2019 | JPY | 1,323 | 1,330 | 1,312 | 1,314 | 1,314 | +27 (+2.10%) | 245,900 |
12 Dec 2019 | JPY | 1,295 | 1,299 | 1,283 | 1,287 | 1,287 | -4 (-0.31%) | 131,900 |
11 Dec 2019 | JPY | 1,282 | 1,294 | 1,276 | 1,291 | 1,291 | +10 (+0.78%) | 177,100 |
10 Dec 2019 | JPY | 1,287 | 1,293 | 1,281 | 1,281 | 1,281 | -3 (-0.23%) | 122,100 |
9 Dec 2019 | JPY | 1,288 | 1,295 | 1,275 | 1,284 | 1,284 | +11 (+0.86%) | 79,700 |
6 Dec 2019 | JPY | 1,269 | 1,275 | 1,262 | 1,273 | 1,273 | +4 (+0.32%) | 124,500 |
5 Dec 2019 | JPY | 1,263 | 1,271 | 1,255 | 1,269 | 1,269 | +15 (+1.20%) | 184,300 |
4 Dec 2019 | JPY | 1,240 | 1,254 | 1,238 | 1,254 | 1,254 | +2 (+0.16%) | 175,800 |
3 Dec 2019 | JPY | 1,250 | 1,260 | 1,242 | 1,252 | 1,252 | -23 (-1.80%) | 144,300 |
2 Dec 2019 | JPY | 1,259 | 1,279 | 1,256 | 1,275 | 1,275 | +29 (+2.33%) | 174,200 |
29 Nov 2019 | JPY | 1,262 | 1,263 | 1,241 | 1,246 | 1,246 | -16 (-1.27%) | 186,400 |
28 Nov 2019 | JPY | 1,280 | 1,282 | 1,254 | 1,262 | 1,262 | -20 (-1.56%) | 170,200 |
27 Nov 2019 | JPY | 1,274 | 1,289 | 1,274 | 1,282 | 1,282 | +16 (+1.26%) | 129,500 |
26 Nov 2019 | JPY | 1,291 | 1,291 | 1,263 | 1,266 | 1,266 | -5 (-0.39%) | 362,900 |
25 Nov 2019 | JPY | 1,282 | 1,285 | 1,266 | 1,271 | 1,271 | +5 (+0.39%) | 153,900 |
22 Nov 2019 | JPY | 1,255 | 1,276 | 1,252 | 1,266 | 1,266 | +15 (+1.20%) | 212,100 |
21 Nov 2019 | JPY | 1,242 | 1,253 | 1,230 | 1,251 | 1,251 | +2 (+0.16%) | 183,800 |
20 Nov 2019 | JPY | 1,240 | 1,255 | 1,239 | 1,249 | 1,249 | 0.0 (0.0%) | 131,100 |
19 Nov 2019 | JPY | 1,268 | 1,276 | 1,246 | 1,249 | 1,249 | -28 (-2.19%) | 141,500 |
18 Nov 2019 | JPY | 1,278 | 1,286 | 1,268 | 1,277 | 1,277 | -7 (-0.55%) | 192,400 |
15 Nov 2019 | JPY | 1,264 | 1,288 | 1,263 | 1,284 | 1,284 | +34 (+2.72%) | 176,900 |
14 Nov 2019 | JPY | 1,269 | 1,277 | 1,245 | 1,250 | 1,250 | -27 (-2.11%) | 278,500 |
13 Nov 2019 | JPY | 1,275 | 1,300 | 1,275 | 1,277 | 1,277 | +17 (+1.35%) | 373,600 |
12 Nov 2019 | JPY | 1,256 | 1,262 | 1,246 | 1,260 | 1,260 | +8 (+0.64%) | 138,400 |
11 Nov 2019 | JPY | 1,254 | 1,259 | 1,245 | 1,252 | 1,252 | +5 (+0.40%) | 161,000 |
8 Nov 2019 | JPY | 1,270 | 1,272 | 1,243 | 1,247 | 1,247 | -2 (-0.16%) | 237,500 |
7 Nov 2019 | JPY | 1,241 | 1,260 | 1,241 | 1,249 | 1,249 | +8 (+0.64%) | 189,000 |
6 Nov 2019 | JPY | 1,245 | 1,245 | 1,235 | 1,241 | 1,241 | +4 (+0.32%) | 165,400 |